アドバンスト・メディアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,115 | 1,130 | 1,108 | 1,119 | +10 | +0.9% | 51,700 |
| 2024/11/20 | 1,120 | 1,130 | 1,107 | 1,109 | -20 | -1.8% | 38,500 |
| 2024/11/19 | 1,079 | 1,134 | 1,078 | 1,129 | +42 | +3.9% | 90,200 |
| 2024/11/18 | 1,105 | 1,117 | 1,087 | 1,087 | -35 | -3.1% | 54,900 |
| 2024/11/15 | 1,131 | 1,135 | 1,105 | 1,122 | -13 | -1.1% | 60,300 |
| 2024/11/14 | 1,130 | 1,143 | 1,116 | 1,135 | +2 | +0.2% | 99,400 |
| 2024/11/13 | 1,105 | 1,144 | 1,105 | 1,133 | +13 | +1.2% | 99,700 |
| 2024/11/12 | 1,113 | 1,135 | 1,108 | 1,120 | +27 | +2.5% | 122,400 |
| 2024/11/11 | 1,076 | 1,103 | 1,049 | 1,093 | +47 | +4.5% | 139,300 |
| 2024/11/08 | 1,070 | 1,119 | 1,036 | 1,046 | -12 | -1.1% | 236,400 |
| 2024/11/07 | 1,056 | 1,076 | 1,047 | 1,058 | +21 | +2% | 83,000 |
| 2024/11/06 | 1,041 | 1,052 | 1,030 | 1,037 | -2 | -0.2% | 58,600 |
| 2024/11/05 | 1,066 | 1,066 | 1,039 | 1,039 | -27 | -2.5% | 43,100 |
| 2024/11/01 | 1,070 | 1,085 | 1,063 | 1,066 | -15 | -1.4% | 64,700 |
| 2024/10/31 | 1,070 | 1,082 | 1,059 | 1,081 | +7 | +0.7% | 58,600 |
| 2024/10/30 | 1,076 | 1,084 | 1,068 | 1,074 | -2 | -0.2% | 62,400 |
| 2024/10/29 | 1,059 | 1,085 | 1,059 | 1,076 | +19 | +1.8% | 54,200 |
| 2024/10/28 | 1,009 | 1,060 | 1,003 | 1,057 | +34 | +3.3% | 51,500 |
| 2024/10/25 | 1,030 | 1,030 | 1,008 | 1,023 | +4 | +0.4% | 79,600 |
| 2024/10/24 | 1,028 | 1,030 | 995 | 1,019 | -39 | -3.7% | 170,000 |
| 2024/10/23 | 1,102 | 1,102 | 1,058 | 1,058 | -49 | -4.4% | 151,200 |
| 2024/10/22 | 1,151 | 1,151 | 1,102 | 1,107 | -53 | -4.6% | 182,400 |
| 2024/10/21 | 1,120 | 1,179 | 1,108 | 1,160 | +82 | +7.6% | 363,200 |
| 2024/10/18 | 1,062 | 1,079 | 1,061 | 1,078 | +19 | +1.8% | 38,400 |
| 2024/10/17 | 1,057 | 1,063 | 1,050 | 1,059 | +4 | +0.4% | 31,100 |
| 2024/10/16 | 1,078 | 1,081 | 1,054 | 1,055 | -42 | -3.8% | 70,100 |
| 2024/10/15 | 1,073 | 1,097 | 1,065 | 1,097 | +32 | +3% | 62,200 |
| 2024/10/11 | 1,067 | 1,075 | 1,058 | 1,065 | +1 | +0.1% | 23,500 |
| 2024/10/10 | 1,095 | 1,095 | 1,064 | 1,064 | -26 | -2.4% | 29,500 |
| 2024/10/09 | 1,076 | 1,090 | 1,076 | 1,090 | +24 | +2.3% | 24,300 |
| 2024/10/08 | 1,081 | 1,081 | 1,056 | 1,066 | -23 | -2.1% | 70,300 |
| 2024/10/07 | 1,090 | 1,099 | 1,087 | 1,089 | +10 | +0.9% | 43,600 |
| 2024/10/04 | 1,086 | 1,095 | 1,073 | 1,079 | -1 | -0.1% | 42,200 |
| 2024/10/03 | 1,101 | 1,101 | 1,080 | 1,080 | +6 | +0.6% | 41,000 |
| 2024/10/02 | 1,110 | 1,110 | 1,073 | 1,074 | -51 | -4.5% | 69,100 |
| 2024/10/01 | 1,116 | 1,131 | 1,107 | 1,125 | +18 | +1.6% | 49,400 |
| 2024/09/30 | 1,130 | 1,150 | 1,102 | 1,107 | -67 | -5.7% | 114,900 |
| 2024/09/27 | 1,158 | 1,174 | 1,148 | 1,174 | +26 | +2.3% | 52,200 |
| 2024/09/26 | 1,139 | 1,148 | 1,122 | 1,148 | +35 | +3.1% | 33,600 |
| 2024/09/25 | 1,123 | 1,130 | 1,110 | 1,113 | -10 | -0.9% | 34,100 |
| 2024/09/24 | 1,158 | 1,159 | 1,123 | 1,123 | -31 | -2.7% | 48,900 |
| 2024/09/20 | 1,177 | 1,177 | 1,154 | 1,154 | -11 | -0.9% | 28,400 |
| 2024/09/19 | 1,136 | 1,165 | 1,127 | 1,165 | +45 | +4% | 62,900 |
| 2024/09/18 | 1,120 | 1,137 | 1,107 | 1,120 | +17 | +1.5% | 26,300 |
| 2024/09/17 | 1,138 | 1,138 | 1,095 | 1,103 | -22 | -2% | 41,800 |
| 2024/09/13 | 1,135 | 1,146 | 1,125 | 1,125 | -12 | -1.1% | 36,900 |
| 2024/09/12 | 1,140 | 1,145 | 1,120 | 1,137 | +37 | +3.4% | 34,700 |
| 2024/09/11 | 1,143 | 1,155 | 1,094 | 1,100 | -43 | -3.8% | 78,700 |
| 2024/09/10 | 1,115 | 1,146 | 1,106 | 1,143 | +40 | +3.6% | 63,300 |
| 2024/09/09 | 1,088 | 1,124 | 1,085 | 1,103 | -32 | -2.8% | 72,300 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＡＭＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＭＩ | 111,900円 | +16.7% | +5.4% | 1.97% | 15.18倍 | 1.53倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ドリコム | 72,000円 | +43.2% | +13.5% | 0.00% | 206.90倍 | 4.44倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| カオナビ | 178,500円 | +23.5% | +18.5% | 0.00% | 34.56倍 | 8.37倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
| 朝日ネット | 63,300円 | +4.8% | +10.8% | 3.79% | 11.04倍 | 1.35倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| メディアドゥ | 133,000円 | +4.2% | +12.1% | 2.03% | 15.15倍 | 1.21倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
